Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2007-12-20 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2010
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2010-12-31 | $11.60 | $11.60 | 299,200 | — | — |
| 2010-12-30 | $11.40 | $11.40 | 272,900 | — | — |
| 2010-12-29 | $11.21 | $11.21 | 297,000 | — | — |
| 2010-12-28 | $11.20 | $11.20 | 193,400 | — | — |
| 2010-12-27 | $11.17 | $11.17 | 177,100 | — | — |
| 2010-12-23 | $11.16 | $11.16 | 428,200 | — | — |
| 2010-12-22 | $11.20 | $11.20 | 731,100 | — | — |
| 2010-12-21 | $11.30 | $11.30 | 4,227,800 | — | — |
| 2010-12-20 | $14.74 | $14.74 | 120,700 | — | — |
| 2010-12-17 | $14.85 | $14.85 | 427,800 | — | — |
| 2010-12-16 | $14.52 | $14.52 | 351,200 | — | — |
| 2010-12-15 | $15.07 | $15.07 | 170,400 | — | — |
| 2010-12-14 | $15.61 | $15.61 | 143,900 | — | — |
| 2010-12-13 | $15.49 | $15.49 | 111,200 | — | — |
| 2010-12-10 | $15.70 | $15.70 | 119,600 | — | — |
| 2010-12-09 | $15.51 | $15.51 | 124,300 | — | — |
| 2010-12-08 | $15.26 | $15.26 | 182,700 | — | — |
| 2010-12-07 | $15.23 | $15.23 | 190,500 | — | — |
| 2010-12-06 | $14.85 | $14.85 | 156,100 | — | — |
| 2010-12-03 | $14.79 | $14.79 | 158,700 | — | — |
| 2010-12-02 | $14.31 | $14.31 | 161,600 | — | — |
| 2010-12-01 | $13.51 | $13.51 | 220,600 | — | — |
| 2010-11-30 | $13.44 | $13.44 | 148,900 | — | — |
| 2010-11-29 | $13.59 | $13.59 | 122,300 | — | — |
| 2010-11-26 | $13.68 | $13.68 | 24,200 | — | — |
| 2010-11-24 | $13.88 | $13.88 | 113,100 | — | — |
| 2010-11-23 | $13.60 | $13.60 | 128,300 | — | — |
| 2010-11-22 | $13.75 | $13.75 | 139,300 | — | — |
| 2010-11-19 | $13.72 | $13.72 | 164,300 | — | — |
| 2010-11-18 | $13.80 | $13.80 | 284,900 | — | — |
| 2010-11-17 | $13.60 | $13.60 | 232,700 | — | — |
| 2010-11-16 | $13.81 | $13.81 | 172,600 | — | — |
| 2010-11-15 | $14.24 | $14.24 | 91,400 | — | — |
| 2010-11-12 | $13.99 | $13.99 | 135,800 | — | — |
| 2010-11-11 | $14.45 | $14.45 | 104,700 | — | — |
| 2010-11-10 | $14.63 | $14.63 | 210,800 | — | — |
| 2010-11-09 | $13.99 | $13.99 | 242,800 | — | — |
| 2010-11-08 | $14.32 | $14.32 | 271,100 | — | — |
| 2010-11-05 | $14.25 | $14.25 | 418,100 | — | — |
| 2010-11-04 | $13.64 | $13.64 | 482,700 | — | — |
| 2010-11-03 | $13.01 | $13.01 | 259,900 | — | — |
| 2010-11-02 | $13.05 | $13.05 | 482,200 | — | — |
| 2010-11-01 | $12.75 | $12.75 | 229,400 | — | — |
| 2010-10-29 | $12.51 | $12.51 | 167,900 | — | — |
| 2010-10-28 | $12.16 | $12.16 | 298,000 | — | — |
| 2010-10-27 | $12.30 | $12.30 | 306,000 | — | — |
| 2010-10-26 | $12.35 | $12.35 | 360,500 | — | — |
| 2010-10-25 | $12.66 | $12.66 | 251,700 | — | — |
| 2010-10-22 | $12.69 | $12.69 | 200,700 | — | — |
| 2010-10-21 | $12.73 | $12.73 | 245,900 | — | — |
| 2010-10-20 | $12.71 | $12.71 | 677,500 | — | — |
| 2010-10-19 | $13.45 | $13.45 | 239,500 | — | — |
| 2010-10-18 | $13.52 | $13.52 | 413,200 | — | — |
| 2010-10-15 | $13.86 | $13.86 | 661,900 | — | — |
| 2010-10-14 | $14.01 | $14.01 | 459,400 | — | — |
| 2010-10-13 | $14.24 | $14.24 | 387,800 | — | — |
| 2010-10-12 | $13.70 | $13.70 | 714,900 | — | — |
| 2010-10-11 | $12.65 | $12.65 | 143,600 | — | — |
| 2010-10-08 | $12.76 | $12.76 | 161,500 | — | — |
| 2010-10-07 | $12.66 | $12.66 | 137,000 | — | — |
| 2010-10-06 | $12.70 | $12.70 | 145,000 | — | — |
| 2010-10-05 | $12.73 | $12.73 | 203,900 | — | — |
| 2010-10-04 | $12.39 | $12.39 | 196,300 | — | — |
| 2010-10-01 | $12.35 | $12.35 | 108,700 | — | — |
| 2010-09-30 | $12.41 | $12.41 | 180,100 | — | — |
| 2010-09-29 | $12.47 | $12.47 | 140,600 | — | — |
| 2010-09-28 | $12.19 | $12.19 | 164,100 | — | — |
| 2010-09-27 | $12.02 | $12.02 | 228,600 | — | — |
| 2010-09-24 | $12.28 | $12.28 | 430,400 | — | — |
| 2010-09-23 | $11.83 | $11.83 | 199,500 | — | — |
| 2010-09-22 | $11.65 | $11.65 | 295,500 | — | — |
| 2010-09-21 | $11.85 | $11.85 | 492,400 | — | — |
| 2010-09-20 | $11.20 | $11.20 | 636,700 | — | — |
| 2010-09-17 | $11.07 | $11.07 | 506,700 | — | — |
| 2010-09-16 | $11.65 | $11.65 | 153,700 | — | — |
| 2010-09-15 | $12.16 | $12.16 | 109,700 | — | — |
| 2010-09-14 | $12.33 | $12.33 | 145,700 | — | — |
| 2010-09-13 | $12.46 | $12.46 | 188,600 | — | — |
| 2010-09-10 | $11.81 | $11.81 | 116,000 | — | — |
| 2010-09-09 | $11.91 | $11.91 | 168,900 | — | — |
| 2010-09-08 | $12.04 | $12.04 | 176,700 | — | — |
| 2010-09-07 | $12.13 | $12.13 | 251,500 | — | — |
| 2010-09-03 | $12.38 | $12.38 | 307,500 | — | — |
| 2010-09-02 | $12.03 | $12.03 | 289,700 | — | — |
| 2010-09-01 | $12.38 | $12.38 | 484,500 | — | — |
| 2010-08-31 | $11.22 | $11.22 | 217,900 | — | — |
| 2010-08-30 | $11.28 | $11.28 | 253,200 | — | — |
| 2010-08-27 | $11.55 | $11.55 | 166,200 | — | — |
| 2010-08-26 | $10.97 | $10.97 | 186,100 | — | — |
| 2010-08-25 | $11.06 | $11.06 | 168,700 | — | — |
| 2010-08-24 | $10.95 | $10.95 | 389,600 | — | — |
| 2010-08-23 | $11.14 | $11.14 | 502,000 | — | — |
| 2010-08-20 | $11.82 | $11.82 | 195,100 | — | — |
| 2010-08-19 | $11.78 | $11.78 | 291,400 | — | — |
| 2010-08-18 | $12.29 | $12.29 | 306,600 | — | — |
| 2010-08-17 | $12.21 | $12.21 | 418,800 | — | — |
| 2010-08-16 | $12.22 | $12.22 | 3,610,500 | — | — |
| 2010-08-13 | $12.35 | $12.35 | 364,300 | — | — |
| 2010-08-12 | $12.53 | $12.53 | 473,500 | — | — |
| 2010-08-11 | $12.60 | $12.60 | 367,300 | — | — |
| 2010-08-10 | $13.15 | $13.15 | 941,400 | — | — |
| 2010-08-09 | $12.57 | $12.57 | 234,300 | — | — |
| 2010-08-06 | $12.62 | $12.62 | 202,100 | — | — |
| 2010-08-05 | $11.85 | $11.85 | 879,100 | — | — |
| 2010-08-04 | $12.42 | $12.42 | 694,800 | — | — |
| 2010-08-03 | $12.39 | $12.39 | 410,600 | — | — |
| 2010-08-02 | $12.94 | $12.94 | 175,900 | — | — |
| 2010-07-30 | $12.42 | $12.42 | 211,000 | — | — |
| 2010-07-29 | $12.70 | $12.70 | 101,700 | — | — |
| 2010-07-28 | $12.86 | $12.86 | 199,200 | — | — |
| 2010-07-27 | $13.06 | $13.06 | 235,600 | — | — |
| 2010-07-26 | $13.16 | $13.16 | 159,300 | — | — |
| 2010-07-23 | $13.15 | $13.15 | 461,900 | — | — |
| 2010-07-22 | $12.55 | $12.55 | 441,700 | — | — |
| 2010-07-21 | $12.55 | $12.55 | 360,100 | — | — |
| 2010-07-20 | $12.99 | $12.99 | 297,000 | — | — |
| 2010-07-19 | $12.71 | $12.71 | 245,500 | — | — |
| 2010-07-16 | $12.75 | $12.75 | 540,200 | — | — |
| 2010-07-15 | $13.23 | $13.23 | 218,900 | — | — |
| 2010-07-14 | $13.11 | $13.11 | 312,700 | — | — |
| 2010-07-13 | $13.17 | $13.17 | 414,200 | — | — |
| 2010-07-12 | $12.83 | $12.83 | 706,800 | — | — |
| 2010-07-09 | $13.20 | $13.20 | 187,500 | — | — |
| 2010-07-08 | $13.13 | $13.13 | 504,800 | — | — |
| 2010-07-07 | $13.12 | $13.12 | 278,300 | — | — |
| 2010-07-06 | $12.93 | $12.93 | 287,400 | — | — |
| 2010-07-02 | $13.07 | $13.07 | 260,700 | — | — |
| 2010-07-01 | $13.42 | $13.42 | 340,000 | — | — |
| 2010-06-30 | $14.20 | $14.20 | 174,300 | — | — |
| 2010-06-29 | $14.43 | $14.43 | 308,600 | — | — |
| 2010-06-28 | $15.16 | $15.16 | 66,200 | — | — |
| 2010-06-25 | $15.60 | $15.60 | 242,300 | — | — |
| 2010-06-24 | $15.22 | $15.22 | 129,700 | — | — |
| 2010-06-23 | $15.50 | $15.50 | 116,200 | — | — |
| 2010-06-22 | $15.37 | $15.37 | 138,100 | — | — |
| 2010-06-21 | $16.24 | $16.24 | 160,400 | — | — |
| 2010-06-18 | $16.08 | $16.08 | 270,800 | — | — |
| 2010-06-17 | $16.14 | $16.14 | 244,600 | — | — |
| 2010-06-16 | $15.72 | $15.72 | 270,800 | — | — |
| 2010-06-15 | $15.49 | $15.49 | 230,100 | — | — |
| 2010-06-14 | $15.18 | $15.18 | 216,800 | — | — |
| 2010-06-11 | $15.35 | $15.35 | 361,800 | — | — |
| 2010-06-10 | $15.61 | $15.61 | 342,600 | — | — |
| 2010-06-09 | $15.70 | $15.70 | 385,400 | — | — |
| 2010-06-08 | $15.56 | $15.56 | 451,500 | — | — |
| 2010-06-07 | $15.19 | $15.19 | 423,400 | — | — |
| 2010-06-04 | $16.17 | $16.17 | 827,100 | — | — |
| 2010-06-03 | $16.10 | $16.10 | 638,900 | — | — |
| 2010-06-02 | $14.94 | $14.94 | 203,700 | — | — |
| 2010-06-01 | $14.52 | $14.52 | 178,800 | — | — |
| 2010-05-28 | $15.20 | $15.20 | 172,300 | — | — |
| 2010-05-27 | $15.48 | $15.48 | 195,100 | — | — |
| 2010-05-26 | $14.67 | $14.67 | 290,900 | — | — |
| 2010-05-25 | $14.50 | $14.50 | 263,700 | — | — |
| 2010-05-24 | $14.63 | $14.63 | 306,900 | — | — |
| 2010-05-21 | $14.37 | $14.37 | 523,000 | — | — |
| 2010-05-20 | $14.00 | $14.00 | 924,400 | — | — |
| 2010-05-19 | $15.17 | $15.17 | 311,100 | — | — |
| 2010-05-18 | $15.59 | $15.59 | 309,700 | — | — |
| 2010-05-17 | $15.99 | $15.99 | 426,300 | — | — |
| 2010-05-14 | $16.08 | $16.08 | 267,900 | — | — |
| 2010-05-13 | $16.82 | $16.82 | 273,100 | — | — |
| 2010-05-12 | $17.01 | $17.01 | 401,600 | — | — |
| 2010-05-11 | $16.64 | $16.64 | 497,400 | — | — |
| 2010-05-10 | $17.05 | $17.05 | 595,500 | — | — |
| 2010-05-07 | $16.09 | $16.09 | 614,200 | — | — |
| 2010-05-06 | $17.06 | $17.06 | 515,700 | — | — |
| 2010-05-05 | $17.94 | $17.94 | 220,500 | — | — |
| 2010-05-04 | $18.18 | $18.18 | 326,400 | — | — |
| 2010-05-03 | $18.75 | $18.75 | 204,500 | — | — |
| 2010-04-30 | $18.96 | $18.96 | 285,800 | — | — |
| 2010-04-29 | $19.62 | $19.62 | 145,400 | — | — |
| 2010-04-28 | $19.25 | $19.25 | 101,000 | — | — |
| 2010-04-27 | $19.23 | $19.23 | 185,500 | — | — |
| 2010-04-26 | $19.07 | $19.07 | 214,700 | — | — |
| 2010-04-23 | $19.61 | $19.61 | 91,000 | — | — |
| 2010-04-22 | $19.53 | $19.53 | 129,800 | — | — |
| 2010-04-21 | $19.50 | $19.50 | 91,700 | — | — |
| 2010-04-20 | $19.38 | $19.38 | 185,200 | — | — |
| 2010-04-19 | $19.09 | $19.09 | 154,800 | — | — |
| 2010-04-16 | $19.56 | $19.56 | 377,500 | — | — |
| 2010-04-15 | $19.19 | $19.19 | 270,800 | — | — |
| 2010-04-14 | $18.83 | $18.83 | 240,700 | — | — |
| 2010-04-13 | $18.77 | $18.77 | 114,200 | — | — |
| 2010-04-12 | $18.55 | $18.55 | 105,100 | — | — |
| 2010-04-09 | $18.81 | $18.81 | 184,300 | — | — |
| 2010-04-08 | $18.60 | $18.60 | 102,600 | — | — |
| 2010-04-07 | $18.68 | $18.68 | 107,800 | — | — |
| 2010-04-06 | $18.77 | $18.77 | 498,800 | — | — |
| 2010-04-05 | $18.02 | $18.02 | 684,100 | — | — |
| 2010-04-01 | $17.79 | $17.79 | 287,500 | — | — |
| 2010-03-31 | $18.05 | $18.05 | 198,700 | — | — |
| 2010-03-30 | $18.24 | $18.24 | 316,200 | — | — |
| 2010-03-29 | $18.25 | $18.25 | 191,400 | — | — |
| 2010-03-26 | $18.06 | $18.06 | 155,500 | — | — |
| 2010-03-25 | $18.08 | $18.08 | 234,300 | — | — |
| 2010-03-24 | $18.12 | $18.12 | 269,400 | — | — |
| 2010-03-23 | $18.24 | $18.24 | 170,500 | — | — |
| 2010-03-22 | $18.30 | $18.30 | 100,900 | — | — |
| 2010-03-19 | $18.11 | $18.11 | 226,300 | — | — |
| 2010-03-18 | $18.21 | $18.21 | 144,600 | — | — |
| 2010-03-17 | $18.10 | $18.10 | 173,600 | — | — |
| 2010-03-16 | $17.71 | $17.71 | 203,300 | — | — |
| 2010-03-15 | $17.29 | $17.29 | 144,800 | — | — |
| 2010-03-12 | $17.51 | $17.51 | 195,300 | — | — |
| 2010-03-11 | $17.58 | $17.58 | 163,400 | — | — |
| 2010-03-10 | $17.76 | $17.76 | 187,900 | — | — |
| 2010-03-09 | $17.70 | $17.70 | 259,900 | — | — |
| 2010-03-08 | $17.49 | $17.49 | 244,100 | — | — |
| 2010-03-05 | $17.49 | $17.49 | 654,900 | — | — |
| 2010-03-04 | $17.12 | $17.12 | 574,300 | — | — |
| 2010-03-03 | $18.15 | $18.15 | 177,800 | — | — |
| 2010-03-02 | $18.00 | $18.00 | 277,900 | — | — |
| 2010-03-01 | $17.80 | $17.80 | 148,900 | — | — |
| 2010-02-26 | $17.56 | $17.56 | 185,300 | — | — |
| 2010-02-25 | $17.66 | $17.66 | 204,400 | — | — |
| 2010-02-24 | $17.92 | $17.92 | 142,500 | — | — |
| 2010-02-23 | $17.85 | $17.85 | 533,700 | — | — |
| 2010-02-22 | $18.24 | $18.24 | 66,400 | — | — |
| 2010-02-19 | $18.17 | $18.17 | 105,200 | — | — |
| 2010-02-18 | $18.19 | $18.19 | 104,300 | — | — |
| 2010-02-17 | $18.20 | $18.20 | 159,100 | — | — |
| 2010-02-16 | $18.09 | $18.09 | 145,500 | — | — |
| 2010-02-12 | $18.08 | $18.08 | 251,900 | — | — |
| 2010-02-11 | $17.97 | $17.97 | 121,900 | — | — |
| 2010-02-10 | $18.04 | $18.04 | 190,900 | — | — |
| 2010-02-09 | $17.70 | $17.70 | 208,700 | — | — |
| 2010-02-08 | $17.21 | $17.21 | 313,300 | — | — |
| 2010-02-05 | $17.25 | $17.25 | 522,600 | — | — |
| 2010-02-04 | $16.87 | $16.87 | 802,200 | — | — |
| 2010-02-03 | $17.80 | $17.80 | 471,600 | — | — |
| 2010-02-02 | $18.75 | $18.75 | 396,700 | — | — |
| 2010-02-01 | $18.98 | $18.98 | 275,000 | — | — |
| 2010-01-29 | $18.93 | $18.93 | 1,356,100 | — | — |
| 2010-01-28 | $17.85 | $17.85 | 389,700 | — | — |
| 2010-01-27 | $18.29 | $18.29 | 381,700 | — | — |
| 2010-01-26 | $18.14 | $18.14 | 375,500 | — | — |
| 2010-01-25 | $18.67 | $18.67 | 700,900 | — | — |
| 2010-01-22 | $19.34 | $19.34 | 579,500 | — | — |
| 2010-01-21 | $21.01 | $21.01 | 161,600 | — | — |
| 2010-01-20 | $21.46 | $21.46 | 220,000 | — | — |
| 2010-01-19 | $22.07 | $22.07 | 170,500 | — | — |
| 2010-01-15 | $21.88 | $21.88 | 165,200 | — | — |
| 2010-01-14 | $22.14 | $22.14 | 173,900 | — | — |
| 2010-01-13 | $22.20 | $22.20 | 175,000 | — | — |
| 2010-01-12 | $21.91 | $21.91 | 133,700 | — | — |
| 2010-01-11 | $21.78 | $21.78 | 97,800 | — | — |
| 2010-01-08 | $21.74 | $21.74 | 124,200 | — | — |
| 2010-01-07 | $21.48 | $21.48 | 199,800 | — | — |
| 2010-01-06 | $21.50 | $21.50 | 177,500 | — | — |
| 2010-01-05 | $21.22 | $21.22 | 70,600 | — | — |
| 2010-01-04 | $21.51 | $21.51 | 99,200 | — | — |